Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.63 | 17.96 | 16.99 | 17.22 | 0 | -0.11(-0.63%) |
Dec 30, 2021 | 17.30 | 17.79 | 16.62 | 17.33 | 0 | +0.39(+2.30%) |
Dec 29, 2021 | 17.63 | 18.00 | 16.71 | 16.94 | 0 | -0.60(-3.42%) |
Dec 28, 2021 | 17.78 | 18.47 | 17.51 | 17.54 | 0 | -0.13(-0.74%) |
Dec 27, 2021 | 19.37 | 18.88 | 17.55 | 17.67 | 0 | -0.29(-1.61%) |
Dec 23, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.66(-3.54%) |
Dec 22, 2021 | 21.04 | 21.10 | 18.59 | 18.62 | 0 | -2.39(-11.38%) |
Dec 21, 2021 | 22.28 | 22.65 | 20.90 | 21.01 | 0 | -1.87(-8.17%) |
Dec 20, 2021 | 25.89 | 26.19 | 22.85 | 22.88 | 0 | +1.31(+6.07%) |
Dec 17, 2021 | 20.70 | 23.26 | 20.49 | 21.57 | 0 | +1.01(+4.91%) |
Dec 16, 2021 | 18.56 | 22.13 | 18.60 | 20.56 | 0 | +1.25(+6.47%) |
Dec 15, 2021 | 21.60 | 23.47 | 19.02 | 19.31 | 0 | -2.58(-11.79%) |
Dec 14, 2021 | 19.67 | 23.00 | 21.20 | 21.89 | 0 | +1.55(+7.62%) |
Dec 13, 2021 | 19.29 | 21.18 | 19.21 | 20.34 | 0 | +1.65(+8.83%) |
Dec 10, 2021 | 21.27 | 20.71 | 18.69 | 18.69 | 0 | -2.90(-13.43%) |
Dec 09, 2021 | 20.31 | 22.12 | 19.94 | 21.59 | 0 | +1.68(+8.44%) |
Dec 08, 2021 | 21.74 | 22.46 | 19.85 | 19.91 | 0 | -1.98(-9.05%) |
Dec 07, 2021 | 24.58 | 24.02 | 21.58 | 21.89 | 0 | -5.28(-19.43%) |
Dec 06, 2021 | 28.99 | 30.28 | 26.75 | 27.17 | 0 | -3.50(-11.41%) |
Dec 03, 2021 | 26.95 | 35.32 | 25.89 | 30.67 | 0 | +2.75(+9.85%) |
Dec 02, 2021 | 29.44 | 30.68 | 27.15 | 27.92 | 0 | -3.20(-10.28%) |
Dec 01, 2021 | 24.92 | 32.61 | 22.38 | 31.12 | 0 | +3.95(+14.54%) |
Nov 30, 2021 | 26.23 | 28.38 | 23.71 | 27.17 | 0 | +4.21(+18.34%) |
Nov 29, 2021 | 25.31 | 25.35 | 21.71 | 22.96 | 0 | -5.66(-19.78%) |
Nov 26, 2021 | 26.62 | 28.99 | 23.88 | 28.62 | 0 | +10.04(+54.04%) |
Nov 24, 2021 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.77(-3.98%) |
Nov 23, 2021 | 20.24 | 20.91 | 19.03 | 19.35 | 0 | +0.17(+0.89%) |
Nov 22, 2021 | 18.20 | 19.59 | 17.35 | 19.18 | 0 | +1.27(+7.09%) |
Nov 19, 2021 | 17.36 | 18.62 | 17.23 | 17.91 | 0 | +0.32(+1.82%) |
Nov 18, 2021 | 16.81 | 17.60 | 16.84 | 17.59 | 0 | +0.49(+2.87%) |
Nov 17, 2021 | 16.36 | 17.19 | 16.42 | 17.10 | 0 | +0.72(+4.40%) |
Nov 16, 2021 | 16.86 | 17.02 | 16.03 | 16.38 | 0 | -0.11(-0.67%) |
Nov 15, 2021 | 17.03 | 17.46 | 16.49 | 16.49 | 0 | +0.20(+1.23%) |
Nov 12, 2021 | 17.49 | 17.36 | 16.15 | 16.29 | 0 | -1.36(-7.71%) |
Nov 11, 2021 | 18.34 | 18.10 | 17.27 | 17.65 | 0 | -1.11(-5.92%) |
Nov 10, 2021 | 17.74 | 19.90 | 17.22 | 18.76 | 0 | +0.67(+3.70%) |
Nov 09, 2021 | 17.43 | 18.09 | 17.28 | 18.09 | 0 | +0.86(+4.99%) |
Nov 08, 2021 | 17.23 | 17.69 | 16.51 | 17.23 | 0 | +0.75(+4.55%) |
Nov 05, 2021 | 15.59 | 17.02 | 14.95 | 16.48 | 0 | +1.04(+6.74%) |
Nov 04, 2021 | 15.06 | 16.14 | 14.73 | 15.44 | 0 | +0.34(+2.25%) |
Nov 03, 2021 | 16.11 | 16.39 | 14.90 | 15.10 | 0 | -0.93(-5.80%) |
Nov 02, 2021 | 16.54 | 16.48 | 15.89 | 16.03 | 0 | -0.38(-2.32%) |
Nov 01, 2021 | 16.85 | 17.70 | 16.32 | 16.41 | 0 | +0.15(+0.92%) |
Oct 29, 2021 | 17.40 | 17.85 | 16.13 | 16.26 | 0 | -0.26(-1.57%) |
Oct 28, 2021 | 17.06 | 16.79 | 16.23 | 16.52 | 0 | -0.46(-2.71%) |
Oct 27, 2021 | 15.79 | 17.29 | 15.54 | 16.98 | 0 | +1.01(+6.32%) |
Oct 26, 2021 | 15.02 | 16.71 | 14.97 | 15.97 | 0 | +0.73(+4.79%) |
Oct 25, 2021 | 16.14 | 16.33 | 15.10 | 15.24 | 0 | -0.19(-1.23%) |
Oct 22, 2021 | 15.35 | 16.39 | 14.84 | 15.43 | 0 | +0.42(+2.80%) |
Oct 21, 2021 | 16.06 | 15.91 | 14.92 | 15.01 | 0 | -0.48(-3.10%) |
Oct 20, 2021 | 15.82 | 15.89 | 15.29 | 15.49 | 0 | -0.21(-1.34%) |
Oct 19, 2021 | 16.09 | 16.31 | 15.57 | 15.70 | 0 | -0.60(-3.68%) |
Oct 18, 2021 | 17.29 | 17.82 | 16.27 | 16.30 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 16.64 | 16.56 | 15.72 | 16.30 | 0 | -0.56(-3.32%) |
Oct 14, 2021 | 18.01 | 17.61 | 16.80 | 16.86 | 0 | -1.78(-9.55%) |
Oct 13, 2021 | 20.14 | 20.23 | 18.44 | 18.64 | 0 | -1.20(-6.05%) |
Oct 12, 2021 | 20.62 | 20.37 | 18.97 | 19.84 | 0 | -0.15(-0.75%) |
Oct 11, 2021 | 19.93 | 20.11 | 18.11 | 19.99 | 0 | +1.22(+6.50%) |
Oct 08, 2021 | 19.46 | 19.36 | 18.20 | 18.77 | 0 | -0.75(-3.84%) |
Oct 07, 2021 | 20.54 | 20.23 | 19.07 | 19.52 | 0 | -1.48(-7.05%) |
Oct 06, 2021 | 22.95 | 24.40 | 20.99 | 21.00 | 0 | -0.30(-1.41%) |
Oct 05, 2021 | 22.92 | 22.57 | 20.62 | 21.30 | 0 | -1.65(-7.19%) |
Oct 04, 2021 | 22.90 | 24.58 | 21.88 | 22.95 | 0 | +1.80(+8.51%) |